Indicators

Enersys Inc (NY: ENS )

96.37 -1.84 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		65.45	65.45	65.45	0	-0.71(-1.07%)
Dec 28, 2017	66.17	66.21	65.44	66.16	135,422	+0.11(+0.17%)
Dec 27, 2017	65.90	66.55	65.57	66.05	120,008	+0.12(+0.19%)
Dec 26, 2017	66.07	66.81	65.90	65.92	127,121	-0.19(-0.28%)
Dec 22, 2017	65.87	66.76	65.72	66.11	137,793	+0.08(+0.11%)
Dec 21, 2017	65.73	66.34	65.30	66.04	141,787	+0.52(+0.79%)
Dec 20, 2017	65.70	65.76	64.98	65.52	158,067	+0.22(+0.33%)
Dec 19, 2017	65.19	66.13	65.08	65.30	205,957	+0.23(+0.35%)
Dec 18, 2017	65.27	65.51	64.74	65.08	314,797	+0.62(+0.96%)
Dec 15, 2017	63.86	65.00	63.82	64.46	1,170,944	+0.98(+1.54%)
Dec 14, 2017	63.79	64.41	63.29	63.48	340,077	-0.15(-0.23%)
Dec 13, 2017	63.90	64.21	63.40	63.63	305,151	-0.20(-0.31%)
Dec 12, 2017	63.79	64.74	63.45	63.82	238,602	+0.31(+0.49%)
Dec 11, 2017	63.38	63.62	62.96	63.51	411,721	+0.15(+0.24%)
Dec 08, 2017	63.59	63.71	62.91	63.36	267,541	+0.00(+0.00%)
Dec 07, 2017	63.57	63.93	63.10		223,477	+0.00(+0.00%)
Dec 06, 2017	64.13	64.24	63.35	63.52	146,724	-0.66(-1.02%)
Dec 05, 2017	65.34	65.35	64.07	64.18	178,726	-1.16(-1.78%)
Dec 04, 2017	65.29	65.87	64.69	65.34	481,460	+1.09(+1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.